12,300€
-0,81%
Echtzeit-Aktienkurs ADVINI S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur ADVINI S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 51,00 |
| 28.01.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 3,00 |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 104,00 |
| 24.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 11,00 |
| 23.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 22.01.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 75,00 |
| 21.01.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 161,00 |
| 20.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 270,00 |
| 17.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 22,00 |
| 16.01.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 81,00 |
| 15.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 111,00 |
| 14.01.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | 76,00 |
| 13.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 10.01.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 2,00 |
| 09.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 41,00 |
| 08.01.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 181,00 |
| 07.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 25,00 |
| 06.01.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 245,00 |
| 03.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 26,00 |
| 02.01.2025 | 12,60 | 12,60 | 12,30 | 12,50 | 1,63% | 330,00 |
| 31.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 30.12.2024 | 11,90 | 12,30 | 11,70 | 12,30 | 2,50% | 3.266,00 |
| 27.12.2024 | 12,60 | 12,80 | 11,80 | 12,00 | -13,67% | 9.485,00 |
| 24.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 1,00 |
| 23.12.2024 | 13,20 | 14,00 | 13,20 | 14,00 | 6,06% | 601,00 |
| 20.12.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 321,00 |
| 19.12.2024 | 13,60 | 13,60 | 13,00 | 13,00 | -1,52% | 1.338,00 |
| 18.12.2024 | 13,20 | 13,40 | 13,20 | 13,20 | -3,65% | 343,00 |
| 17.12.2024 | 13,60 | 13,70 | 13,50 | 13,70 | 0,74% | 105,00 |
| 16.12.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -2,86% | 231,00 |
| 13.12.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 11,00 |
| 12.12.2024 | 13,90 | 13,90 | 13,80 | 13,90 | -0,71% | 101,00 |
| 11.12.2024 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | 198,00 |
| 10.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 3,00 |
| 09.12.2024 | 14,00 | 14,20 | 13,70 | 13,70 | -2,14% | 308,00 |
| 06.12.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 114,00 |
| 05.12.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 57,00 |
| 04.12.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 72,00 |
| 03.12.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -2,78% | 240,00 |
| 02.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 11,00 |
| 29.11.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 1,41% | 17,00 |
| 28.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 17,00 |
| 27.11.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 16,00 |
| 26.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1,00 |
| 25.11.2024 | 14,40 | 14,40 | 14,00 | 14,00 | 0,00% | 52,00 |
| 22.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 410,00 |
| 21.11.2024 | 14,20 | 14,25 | 14,10 | 14,20 | 0,00% | - |
| 20.11.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 16,00 |
| 19.11.2024 | 14,70 | 14,70 | 13,40 | 14,00 | -4,76% | 425,00 |
| 18.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 7,00 |
| 15.11.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | 143,00 |
| 14.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 36,00 |
| 13.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 4.597,00 |
| 12.11.2024 | 15,40 | 15,40 | 14,80 | 14,80 | -3,90% | 160,00 |
| 11.11.2024 | 15,40 | 15,40 | 15,00 | 15,40 | 0,00% | 44,00 |
| 08.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 3,00 |
| 07.11.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 2,00 |
| 06.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 101,00 |
| 05.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 11,00 |
| 04.11.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | 51,00 |
| 01.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 213,00 |
| 31.10.2024 | 14,80 | 15,60 | 14,70 | 15,60 | 5,41% | 304,00 |
| 30.10.2024 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | 56,00 |
| 29.10.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | 8,00 |
| 28.10.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | 50,00 |
| 24.10.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -6,41% | 5.063,00 |
| 23.10.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 2,63% | 548,00 |
| 22.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1,00 |
| 21.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 4,11% | 202,00 |
| 18.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1,00 |
| 17.10.2024 | 15,00 | 15,00 | 14,60 | 14,60 | -2,67% | 220,00 |
| 16.10.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 1,35% | 61,00 |
| 15.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 14.10.2024 | 15,40 | 15,40 | 14,70 | 14,70 | -0,68% | 587,00 |
| 11.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 39,00 |
| 10.10.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 3,00 |
| 09.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 7,00 |
| 08.10.2024 | 14,40 | 15,00 | 14,40 | 15,00 | 8,70% | 349,00 |
| 07.10.2024 | 14,00 | 14,10 | 13,80 | 13,80 | -1,43% | 179,00 |
| 04.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1,00 |
| 03.10.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 51,00 |
| 02.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 44,00 |
| 01.10.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 51,00 |
| 30.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 27.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 116,00 |
| 26.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 25.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,00 |
| 24.09.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 86,00 |
| 23.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 1,00 |
| 20.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 137,00 |
| 19.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1,00 |
| 18.09.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 73,00 |
| 17.09.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | 23,00 |
| 16.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 201,00 |
| 13.09.2024 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 43,00 |
| 12.09.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 9,00 |
| 11.09.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 61,00 |
| 10.09.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 16,00 |
| 09.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 1,00 |
| 06.09.2024 | 13,70 | 13,80 | 13,50 | 13,50 | -1,46% | 172,00 |